RGLS

Regulus Therapeutics Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Regulus Therapeutics Inc RGLS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.01 -0.97% 1.02 19:46:38
Open Price Low Price High Price Close Price Prev Close
1.03 0.9038 1.03 0.94 1.03
more quote information »

RGLS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.521.530.90381.142,050,078-0.50-32.89%
1 Month1.441.5450.90381.261,466,210-0.42-29.17%
3 Months1.692.320.90381.683,081,672-0.67-39.64%
6 Months0.49062.320.451.472,556,9720.5294107.91%
1 Year0.602.320.42221.202,067,5520.4270.0%
3 Years8.409.48480.40051.53968,952-7.38-87.86%
5 Years63.3674.95920.40058.40866,227-62.34-98.39%

RGLS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 06 2021 0.94 -0.09 -8.74% 1.03 1.03 0.9038 2,336,886
May 05 2021 1.03 -0.06 -5.5% 1.08 1.08 1.02 1,502,665
May 04 2021 1.09 -0.03 -2.68% 1.08 1.13 1.04 1,698,710
May 03 2021 1.12 -0.27 -19.42% 1.36 1.3897 1.03 7,600,441
Apr 30 2021 1.39 -0.08 -5.44% 1.44 1.4622 1.38 529,930
Apr 29 2021 1.47 -0.06 -3.92% 1.52 1.53 1.4501 438,791
Apr 28 2021 1.53 0.06 4.08% 1.47 1.545 1.4101 592,733
Apr 27 2021 1.47 0.01 0.68% 1.46 1.485 1.40 851,273
Apr 26 2021 1.46 0.03 2.1% 1.40 1.47 1.37 650,642
Apr 23 2021 1.43 0.13 10.0% 1.30 1.43 1.30 993,314
Apr 22 2021 1.30 0.09 7.44% 1.21 1.31 1.19 719,219
Apr 21 2021 1.21 -0.01 -0.82% 1.24 1.24 1.17 1,099,295
Apr 20 2021 1.22 -0.01 -0.81% 1.19 1.24 1.14 833,395
Apr 19 2021 1.23 -0.06 -4.65% 1.2192 1.279 1.18 966,949
Apr 16 2021 1.29 -0.11 -7.86% 1.37 1.38 1.22 1,689,360
Apr 15 2021 1.40 0.04 2.94% 1.36 1.47 1.23 2,384,471
Apr 14 2021 1.36 0.17 14.29% 1.17 1.43 1.17 3,095,250
Apr 13 2021 1.19 -0.20 -14.39% 1.36 1.39 1.18 1,654,714
Apr 12 2021 1.39 0.01 0.72% 1.37 1.41 1.2853 1,482,166
Apr 09 2021 1.38 -0.11 -7.38% 1.46 1.50 1.36 710,168
Apr 08 2021 1.49 0.06 4.2% 1.44 1.51 1.39 766,992
Apr 07 2021 1.43 -0.05 -3.38% 1.48 1.51 1.42 588,737
See More Historical Prices »


Your Recent History
NASDAQ
RGLS
Regulus Th..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.